Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 50.01 | 50.10 | 49.88 | 49.94 | 7,437 | -0.16(-0.32%) |
Nov 27, 2019 | 50.22 | 50.22 | 49.98 | 50.10 | 12,663 | +0.12(+0.24%) |
Nov 26, 2019 | 49.88 | 50.01 | 49.87 | 49.98 | 12,495 | +0.05(+0.11%) |
Nov 25, 2019 | 49.63 | 49.93 | 49.63 | 49.92 | 9,648 | +0.39(+0.79%) |
Nov 22, 2019 | 49.48 | 49.72 | 49.40 | 49.54 | 18,693 | +0.09(+0.18%) |
Nov 21, 2019 | 49.40 | 49.52 | 49.35 | 49.45 | 10,300 | +0.01(+0.01%) |
Nov 20, 2019 | 49.60 | 49.60 | 49.09 | 49.44 | 15,069 | -0.21(-0.41%) |
Nov 19, 2019 | 50.28 | 50.28 | 49.57 | 49.64 | 11,328 | +0.01(+0.03%) |
Nov 18, 2019 | 49.80 | 49.80 | 49.43 | 49.63 | 11,492 | -0.05(-0.10%) |
Nov 15, 2019 | 49.66 | 49.69 | 49.46 | 49.68 | 64,140 | +0.14(+0.28%) |
Nov 14, 2019 | 49.46 | 49.61 | 49.42 | 49.54 | 13,498 | +0.04(+0.08%) |
Nov 13, 2019 | 49.47 | 49.55 | 49.42 | 49.50 | 9,283 | -0.02(-0.04%) |
Nov 12, 2019 | 49.49 | 49.60 | 49.45 | 49.52 | 20,110 | +0.04(+0.08%) |
Nov 11, 2019 | 49.45 | 49.50 | 49.33 | 49.48 | 15,255 | +0.01(+0.02%) |
Nov 08, 2019 | 49.44 | 49.50 | 49.22 | 49.47 | 13,131 | +0.09(+0.18%) |
Nov 07, 2019 | 49.59 | 49.59 | 49.35 | 49.38 | 68,519 | +0.06(+0.12%) |
Nov 06, 2019 | 49.31 | 49.35 | 49.24 | 49.32 | 29,957 | +0.04(+0.07%) |
Nov 05, 2019 | 49.33 | 49.46 | 49.25 | 49.29 | 16,840 | +0.00(+0.00%) |
Nov 04, 2019 | 49.53 | 49.53 | 49.21 | 49.28 | 9,976 | +0.14(+0.28%) |
Nov 01, 2019 | 49.31 | 49.59 | 48.90 | 49.15 | 46,362 | +0.22(+0.46%) |
Oct 31, 2019 | 49.04 | 49.04 | 48.82 | 48.92 | 5,937 | -0.12(-0.25%) |
Oct 30, 2019 | 48.86 | 49.08 | 48.86 | 49.04 | 14,895 | +0.14(+0.28%) |
Oct 29, 2019 | 48.80 | 49.03 | 48.72 | 48.91 | 15,175 | +0.01(+0.02%) |
Oct 28, 2019 | 48.95 | 48.98 | 48.90 | 48.90 | 7,084 | +0.23(+0.48%) |
Oct 25, 2019 | 48.52 | 48.72 | 48.40 | 48.66 | 7,272 | +0.10(+0.21%) |
Oct 24, 2019 | 48.60 | 48.60 | 48.39 | 48.56 | 8,276 | +0.14(+0.29%) |
Oct 23, 2019 | 48.42 | 48.47 | 48.24 | 48.42 | 21,703 | +0.08(+0.16%) |
Oct 22, 2019 | 48.54 | 48.63 | 48.35 | 48.35 | 7,761 | -0.08(-0.17%) |
Oct 21, 2019 | 48.59 | 48.59 | 48.25 | 48.43 | 10,701 | +0.19(+0.39%) |
Oct 18, 2019 | 48.42 | 48.42 | 48.04 | 48.24 | 12,486 | -0.10(-0.22%) |
Oct 17, 2019 | 48.47 | 48.49 | 48.30 | 48.35 | 22,909 | +0.11(+0.23%) |
Oct 16, 2019 | 48.38 | 48.38 | 48.18 | 48.23 | 15,554 | -0.06(-0.13%) |
Oct 15, 2019 | 47.87 | 48.41 | 47.87 | 48.30 | 24,459 | +0.54(+1.13%) |
Oct 14, 2019 | 47.81 | 47.85 | 47.75 | 47.76 | 4,891 | -0.15(-0.32%) |
Oct 11, 2019 | 48.06 | 48.17 | 47.91 | 47.91 | 10,760 | +0.56(+1.18%) |
Oct 10, 2019 | 46.96 | 47.64 | 46.96 | 47.36 | 11,948 | +0.27(+0.58%) |
Oct 09, 2019 | 46.83 | 47.20 | 46.83 | 47.09 | 6,839 | +0.45(+0.97%) |
Oct 08, 2019 | 47.04 | 47.17 | 46.63 | 46.63 | 10,586 | -0.73(-1.54%) |
Oct 07, 2019 | 47.44 | 47.83 | 47.36 | 47.36 | 5,128 | -0.23(-0.48%) |
Oct 04, 2019 | 47.06 | 47.61 | 47.06 | 47.59 | 24,363 | +0.74(+1.58%) |
Oct 03, 2019 | 46.68 | 46.87 | 46.03 | 46.85 | 46,568 | +0.30(+0.64%) |
Oct 02, 2019 | 47.23 | 47.23 | 46.37 | 46.55 | 51,639 | -0.86(-1.81%) |
Oct 01, 2019 | 48.07 | 48.25 | 47.33 | 47.41 | 82,586 | -0.55(-1.15%) |
Sep 30, 2019 | 48.06 | 48.06 | 47.89 | 47.96 | 12,781 | +0.27(+0.56%) |
Sep 27, 2019 | 48.31 | 48.31 | 47.54 | 47.69 | 44,057 | -0.35(-0.72%) |
Sep 26, 2019 | 47.97 | 48.14 | 47.74 | 48.04 | 11,003 | -0.11(-0.22%) |
Sep 25, 2019 | 48.12 | 48.29 | 47.72 | 48.15 | 15,569 | +0.34(+0.71%) |
Sep 24, 2019 | 48.32 | 48.44 | 47.72 | 47.81 | 26,928 | -0.34(-0.71%) |
Sep 23, 2019 | 48.17 | 48.27 | 48.05 | 48.15 | 20,395 | -0.04(-0.08%) |
Sep 20, 2019 | 48.60 | 48.60 | 48.13 | 48.19 | 19,282 | -0.27(-0.55%) |
Sep 19, 2019 | 48.43 | 48.48 | 48.43 | 48.46 | 16,631 | +0.04(+0.09%) |
Sep 18, 2019 | 48.46 | 48.46 | 48.29 | 48.42 | 24,598 | +0.02(+0.05%) |
Sep 17, 2019 | 48.36 | 48.40 | 48.28 | 48.40 | 10,503 | +0.05(+0.10%) |
Sep 16, 2019 | 48.39 | 48.39 | 48.31 | 48.35 | 6,207 | +0.01(+0.02%) |
Sep 13, 2019 | 48.47 | 48.47 | 48.34 | 48.34 | 24,996 | +0.03(+0.06%) |
Sep 12, 2019 | 48.26 | 48.38 | 48.26 | 48.31 | 20,534 | +0.08(+0.17%) |
Sep 11, 2019 | 48.36 | 48.36 | 48.17 | 48.23 | 8,798 | +0.11(+0.23%) |
Sep 10, 2019 | 48.14 | 48.14 | 47.97 | 48.12 | 15,909 | -0.01(-0.02%) |
Sep 09, 2019 | 48.37 | 48.37 | 48.02 | 48.13 | 22,817 | -0.04(-0.09%) |
Sep 06, 2019 | 48.23 | 48.23 | 48.01 | 48.17 | 27,444 | +0.19(+0.39%) |
Sep 05, 2019 | 48.03 | 48.06 | 47.85 | 47.99 | 72,097 | +0.25(+0.52%) |
Sep 04, 2019 | 47.63 | 47.74 | 47.53 | 47.74 | 15,313 | +0.45(+0.95%) |